OLYMPIA CAPITAL HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7.240 | 7.600 | 7.100 | 7.600 | 7.600 | 185,071 |
| 2025-10-29 | 7.400 | 7.500 | 7.100 | 7.240 | 7.240 | 12,245 |
| 2025-10-28 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 1,004 |
| 2025-10-27 | 7.820 | 7.820 | 7.100 | 7.500 | 7.500 | 800 |
| 2025-10-24 | 7.480 | 8.220 | 7.480 | 7.820 | 7.820 | 17,264 |
| 2025-10-23 | 7.000 | 7.700 | 7.000 | 7.480 | 7.480 | 15,650 |
| 2025-10-22 | 6.980 | 7.100 | 6.500 | 7.000 | 7.000 | 37,185 |
| 2025-10-21 | 6.420 | 7.060 | 6.420 | 6.980 | 6.980 | 48,124 |
| 2025-10-16 | 7.040 | 7.040 | 6.420 | 6.420 | 6.420 | 500 |
| 2025-10-15 | 6.800 | 7.100 | 6.800 | 7.040 | 7.040 | 20,412 |
| 2025-10-14 | 6.780 | 7.000 | 6.120 | 6.800 | 6.800 | 9,664 |
| 2025-10-13 | 6.600 | 7.000 | 6.000 | 6.780 | 6.780 | 11,508 |
| 2025-10-09 | 6.960 | 7.000 | 6.400 | 6.600 | 6.600 | 109,292 |
| 2025-10-08 | 7.040 | 7.040 | 6.700 | 6.960 | 6.960 | 25,650 |
| 2025-10-07 | 7.040 | 7.460 | 7.000 | 7.040 | 7.040 | 67,500 |
| 2025-10-06 | 7.040 | 7.500 | 7.000 | 7.040 | 7.040 | 19,679 |
| 2025-10-03 | 6.440 | 7.080 | 6.440 | 7.040 | 7.040 | 34,480 |
| 2025-10-02 | 6.520 | 6.520 | 6.300 | 6.440 | 6.440 | 84,021 |
| 2025-10-01 | 5.960 | 6.540 | 5.800 | 6.520 | 6.520 | 3,118,051 |
| 2025-09-30 | 5.820 | 6.000 | 5.820 | 5.960 | 5.960 | 11,900 |
| 2025-09-29 | 5.680 | 5.980 | 5.680 | 5.820 | 5.820 | 898 |
| 2025-09-26 | 5.400 | 5.940 | 5.400 | 5.680 | 5.680 | 9,915 |
| 2025-09-25 | 5.460 | 5.460 | 5.400 | 5.400 | 5.400 | 13,898 |
| 2025-09-24 | 5.500 | 5.560 | 5.400 | 5.460 | 5.460 | 71,017 |
| 2025-09-23 | 5.460 | 5.580 | 5.300 | 5.500 | 5.500 | 34,730 |
| 2025-09-22 | 5.500 | 5.500 | 5.300 | 5.460 | 5.460 | 43,546 |
| 2025-09-19 | 5.500 | 5.540 | 5.300 | 5.500 | 5.500 | 5,561 |
| 2025-09-18 | 5.040 | 5.540 | 5.040 | 5.500 | 5.500 | 23,895 |
| 2025-09-17 | 5.080 | 5.520 | 5.000 | 5.040 | 5.040 | 30,900 |
| 2025-09-16 | 5.080 | 5.500 | 5.000 | 5.080 | 5.080 | 31,320 |
| 2025-09-15 | 5.080 | 5.500 | 5.000 | 5.080 | 5.080 | 41,814 |
| 2025-09-12 | 5.120 | 5.620 | 5.000 | 5.080 | 5.080 | 25,320 |
| 2025-09-11 | 5.400 | 5.400 | 5.000 | 5.120 | 5.120 | 53,666 |
| 2025-09-10 | 5.420 | 5.600 | 5.100 | 5.400 | 5.400 | 11,354 |
| 2025-09-09 | 5.540 | 5.600 | 5.200 | 5.420 | 5.420 | 2,567 |
| 2025-09-08 | 5.180 | 5.600 | 5.180 | 5.540 | 5.540 | 24,417 |
| 2025-09-05 | 5.400 | 5.500 | 4.860 | 5.180 | 5.180 | 15,313 |
| 2025-09-04 | 5.380 | 5.500 | 5.380 | 5.400 | 5.400 | 4,082 |
| 2025-09-03 | 5.300 | 5.500 | 5.100 | 5.380 | 5.380 | 7,649 |
| 2025-09-02 | 4.850 | 5.320 | 4.850 | 5.300 | 5.300 | 8,104 |
| 2025-09-01 | 5.000 | 5.500 | 4.500 | 4.850 | 4.850 | 52,591 |
| 2025-08-29 | 5.040 | 5.540 | 4.540 | 5.000 | 5.000 | 62,810 |
| 2025-08-28 | 5.160 | 5.300 | 4.900 | 5.040 | 5.040 | 9,314 |
| 2025-08-27 | 5.540 | 6.000 | 5.000 | 5.160 | 5.160 | 42,215 |
| 2025-08-26 | 5.520 | 6.060 | 5.520 | 5.540 | 5.540 | 3,321 |
| 2025-08-25 | 5.040 | 5.520 | 5.040 | 5.520 | 5.520 | 23,422 |
| 2025-08-22 | 5.160 | 5.600 | 5.000 | 5.040 | 5.040 | 133,127 |
| 2025-08-21 | 5.600 | 6.100 | 5.040 | 5.160 | 5.160 | 46,802 |
| 2025-08-20 | 5.980 | 6.000 | 5.400 | 5.600 | 5.600 | 1,742 |
| 2025-08-19 | 6.280 | 6.280 | 5.920 | 5.980 | 5.980 | 8,677 |
| 2025-08-18 | 6.560 | 6.560 | 6.000 | 6.280 | 6.280 | 9,741 |
| 2025-08-15 | 6.900 | 7.100 | 6.300 | 6.560 | 6.560 | 73,646 |
| 2025-08-14 | 6.480 | 7.120 | 5.840 | 6.900 | 6.900 | 85,704 |
| 2025-08-13 | 6.020 | 6.600 | 5.500 | 6.480 | 6.480 | 37,174 |
| 2025-08-12 | 5.720 | 6.280 | 5.500 | 6.020 | 6.020 | 186,500 |
| 2025-08-11 | 5.400 | 5.900 | 5.400 | 5.720 | 5.720 | 800 |
| 2025-08-08 | 4.980 | 5.460 | 4.980 | 5.400 | 5.400 | 2,600 |
| 2025-08-07 | 4.590 | 5.040 | 4.500 | 4.980 | 4.980 | 4,900 |
| 2025-08-06 | 4.520 | 4.970 | 4.500 | 4.590 | 4.590 | 88,800 |
| 2025-08-05 | 4.450 | 4.650 | 4.450 | 4.520 | 4.520 | 2,200 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.